ネクスグループ(6634)の株価時系列情報
ネクスグループ(6634)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 169 | 177 | 169 | 176 | 331,200 |
2021/12/29 | 182 | 185 | 166 | 172 | 881,700 |
2021/12/28 | 163 | 163 | 157 | 157 | 111,600 |
2021/12/27 | 154 | 168 | 153 | 162 | 251,100 |
2021/12/24 | 170 | 177 | 156 | 156 | 932,100 |
2021/12/23 | 158 | 166 | 157 | 165 | 223,800 |
2021/12/22 | 147 | 167 | 146 | 159 | 556,700 |
2021/12/21 | 147 | 149 | 146 | 147 | 27,600 |
2021/12/20 | 147 | 149 | 145 | 147 | 77,900 |
2021/12/17 | 151 | 151 | 149 | 150 | 76,200 |
2021/12/16 | 155 | 155 | 151 | 152 | 34,200 |
2021/12/15 | 152 | 154 | 151 | 152 | 27,300 |
2021/12/14 | 157 | 157 | 150 | 154 | 109,800 |
2021/12/13 | 160 | 160 | 152 | 155 | 159,200 |
2021/12/10 | 160 | 163 | 157 | 159 | 146,800 |
2021/12/09 | 162 | 169 | 159 | 162 | 281,100 |
2021/12/08 | 159 | 163 | 158 | 162 | 187,800 |
2021/12/07 | 159 | 165 | 158 | 158 | 269,200 |
2021/12/06 | 156 | 180 | 149 | 162 | 2,288,400 |
2021/12/03 | 165 | 170 | 158 | 158 | 553,500 |
2021/12/02 | 160 | 179 | 154 | 167 | 2,040,300 |
2021/12/01 | 167 | 197 | 154 | 165 | 7,477,000 |
2021/11/30 | 154 | 156 | 147 | 147 | 72,000 |
2021/11/29 | 155 | 156 | 151 | 154 | 49,700 |
2021/11/26 | 157 | 159 | 157 | 157 | 50,500 |
2021/11/25 | 159 | 160 | 157 | 159 | 29,400 |
2021/11/24 | 160 | 161 | 157 | 158 | 44,700 |
2021/11/22 | 160 | 162 | 160 | 161 | 11,600 |
2021/11/19 | 163 | 163 | 160 | 160 | 19,700 |
2021/11/18 | 165 | 165 | 160 | 161 | 17,300 |
2021/11/17 | 162 | 164 | 161 | 163 | 45,600 |
2021/11/16 | 161 | 162 | 160 | 161 | 34,100 |
2021/11/15 | 159 | 161 | 159 | 161 | 21,700 |
2021/11/12 | 161 | 162 | 160 | 161 | 24,100 |
2021/11/11 | 161 | 162 | 159 | 162 | 24,100 |
2021/11/10 | 161 | 162 | 159 | 161 | 36,900 |
2021/11/09 | 166 | 167 | 161 | 162 | 42,500 |
2021/11/08 | 165 | 167 | 160 | 164 | 75,600 |
2021/11/05 | 168 | 168 | 164 | 165 | 68,100 |
2021/11/04 | 172 | 174 | 165 | 169 | 164,000 |
2021/11/02 | 164 | 171 | 160 | 167 | 511,800 |
2021/11/01 | 160 | 160 | 158 | 158 | 23,800 |
2021/10/29 | 158 | 160 | 157 | 157 | 17,500 |
2021/10/28 | 157 | 159 | 157 | 157 | 24,700 |
2021/10/27 | 159 | 161 | 157 | 158 | 39,600 |
2021/10/26 | 159 | 161 | 158 | 158 | 69,900 |
2021/10/25 | 160 | 164 | 157 | 159 | 143,000 |
2021/10/22 | 159 | 160 | 158 | 160 | 38,900 |
2021/10/21 | 161 | 170 | 158 | 160 | 419,700 |
2021/10/20 | 161 | 164 | 159 | 159 | 81,500 |
2021/10/19 | 158 | 161 | 158 | 160 | 15,200 |
2021/10/18 | 161 | 161 | 158 | 158 | 47,600 |
2021/10/15 | 159 | 160 | 158 | 160 | 35,900 |
2021/10/14 | 162 | 162 | 159 | 159 | 48,000 |
2021/10/13 | 160 | 163 | 160 | 162 | 37,300 |
2021/10/12 | 162 | 163 | 160 | 160 | 24,600 |
2021/10/11 | 162 | 163 | 160 | 163 | 51,900 |
2021/10/08 | 161 | 163 | 159 | 161 | 27,500 |
2021/10/07 | 160 | 163 | 159 | 161 | 58,700 |
2021/10/06 | 163 | 164 | 158 | 159 | 90,300 |
2021/10/05 | 172 | 174 | 158 | 162 | 370,100 |
2021/10/04 | 181 | 181 | 173 | 173 | 41,300 |
2021/10/01 | 180 | 181 | 176 | 179 | 45,900 |
2021/09/30 | 179 | 181 | 178 | 181 | 11,700 |
2021/09/29 | 178 | 179 | 178 | 178 | 11,900 |
2021/09/28 | 182 | 182 | 177 | 178 | 30,900 |
2021/09/27 | 182 | 184 | 179 | 180 | 32,100 |
2021/09/24 | 183 | 184 | 180 | 181 | 51,800 |
2021/09/22 | 183 | 184 | 175 | 181 | 60,800 |
2021/09/21 | 171 | 183 | 171 | 183 | 46,900 |
2021/09/17 | 174 | 180 | 174 | 176 | 28,600 |
2021/09/16 | 184 | 184 | 175 | 175 | 84,600 |
2021/09/15 | 182 | 183 | 180 | 182 | 28,600 |
2021/09/14 | 187 | 187 | 182 | 184 | 36,000 |
2021/09/13 | 181 | 188 | 180 | 187 | 63,900 |
2021/09/10 | 178 | 183 | 178 | 182 | 40,400 |
2021/09/09 | 181 | 183 | 179 | 179 | 104,300 |
2021/09/08 | 183 | 185 | 180 | 184 | 99,500 |
2021/09/07 | 186 | 190 | 183 | 185 | 269,800 |
2021/09/06 | 194 | 198 | 190 | 190 | 327,700 |
2021/09/03 | 218 | 226 | 195 | 199 | 2,324,400 |
2021/09/02 | 201 | 209 | 191 | 193 | 2,487,700 |
2021/09/01 | 198 | 218 | 189 | 216 | 8,856,900 |
2021/08/31 | 165 | 168 | 165 | 168 | 19,900 |
2021/08/30 | 168 | 169 | 162 | 169 | 31,400 |
2021/08/27 | 166 | 169 | 164 | 166 | 27,600 |
2021/08/26 | 160 | 167 | 160 | 166 | 64,700 |
2021/08/25 | 158 | 161 | 158 | 161 | 19,900 |
2021/08/24 | 159 | 163 | 156 | 157 | 24,500 |
2021/08/23 | 160 | 161 | 159 | 161 | 5,900 |
2021/08/20 | 159 | 160 | 158 | 159 | 10,600 |
2021/08/19 | 156 | 159 | 156 | 159 | 5,800 |
2021/08/18 | 156 | 160 | 156 | 159 | 9,600 |
2021/08/17 | 162 | 163 | 156 | 159 | 34,000 |
2021/08/16 | 170 | 170 | 160 | 161 | 66,000 |
2021/08/13 | 169 | 170 | 166 | 169 | 22,900 |
2021/08/12 | 172 | 172 | 168 | 170 | 14,900 |
2021/08/11 | 171 | 172 | 170 | 172 | 2,100 |
2021/08/10 | 172 | 172 | 168 | 172 | 4,600 |
2021/08/06 | 168 | 169 | 168 | 169 | 9,600 |
2021/08/05 | 169 | 172 | 169 | 170 | 6,000 |
2021/08/04 | 171 | 173 | 170 | 172 | 20,000 |
2021/08/03 | 171 | 172 | 170 | 172 | 7,300 |
2021/08/02 | 171 | 173 | 170 | 171 | 9,000 |
2021/07/30 | 175 | 175 | 170 | 171 | 18,800 |
2021/07/29 | 175 | 175 | 173 | 175 | 5,200 |
2021/07/28 | 173 | 174 | 171 | 174 | 9,900 |
2021/07/27 | 175 | 175 | 172 | 175 | 12,300 |
2021/07/26 | 176 | 177 | 172 | 174 | 19,600 |
2021/07/21 | 178 | 178 | 174 | 176 | 14,900 |
2021/07/20 | 177 | 178 | 174 | 177 | 14,300 |
2021/07/19 | 177 | 179 | 172 | 179 | 43,100 |
2021/07/16 | 179 | 179 | 177 | 179 | 14,500 |
2021/07/15 | 176 | 179 | 176 | 179 | 18,700 |
2021/07/14 | 178 | 179 | 177 | 178 | 8,100 |
2021/07/13 | 178 | 179 | 176 | 179 | 8,600 |
2021/07/12 | 179 | 179 | 177 | 178 | 4,000 |
2021/07/09 | 175 | 178 | 174 | 176 | 15,100 |
2021/07/08 | 176 | 178 | 176 | 177 | 7,300 |
2021/07/07 | 178 | 179 | 177 | 177 | 5,600 |
2021/07/06 | 179 | 179 | 176 | 177 | 26,200 |
2021/07/05 | 181 | 181 | 177 | 179 | 14,400 |
2021/07/02 | 180 | 182 | 180 | 181 | 21,800 |
2021/07/01 | 180 | 181 | 179 | 180 | 16,300 |
2021/06/30 | 182 | 182 | 179 | 179 | 29,700 |
2021/06/29 | 179 | 180 | 177 | 177 | 18,500 |
2021/06/28 | 179 | 179 | 177 | 178 | 16,000 |
2021/06/25 | 177 | 180 | 176 | 180 | 31,300 |
2021/06/24 | 179 | 179 | 175 | 177 | 24,100 |
2021/06/23 | 175 | 180 | 175 | 177 | 45,200 |
2021/06/22 | 175 | 178 | 175 | 176 | 40,100 |
2021/06/21 | 175 | 177 | 171 | 174 | 67,700 |
2021/06/18 | 192 | 193 | 178 | 178 | 358,000 |
2021/06/17 | 186 | 212 | 186 | 192 | 4,025,500 |
2021/06/16 | 182 | 183 | 180 | 181 | 14,700 |
2021/06/15 | 174 | 182 | 174 | 182 | 27,200 |
2021/06/14 | 173 | 177 | 173 | 177 | 13,700 |
2021/06/11 | 175 | 177 | 175 | 176 | 12,800 |
2021/06/10 | 175 | 176 | 174 | 175 | 8,600 |
2021/06/09 | 170 | 175 | 170 | 173 | 21,500 |
2021/06/08 | 170 | 173 | 169 | 172 | 18,400 |
2021/06/07 | 172 | 173 | 167 | 171 | 28,800 |
2021/06/04 | 173 | 173 | 170 | 172 | 8,300 |
2021/06/03 | 170 | 173 | 170 | 170 | 8,500 |
2021/06/02 | 172 | 174 | 171 | 171 | 13,300 |
2021/06/01 | 176 | 176 | 172 | 172 | 10,800 |
2021/05/31 | 177 | 177 | 171 | 174 | 21,200 |
2021/05/28 | 168 | 173 | 168 | 172 | 23,800 |
2021/05/27 | 176 | 176 | 171 | 171 | 28,800 |
2021/05/26 | 172 | 176 | 172 | 174 | 12,400 |
2021/05/25 | 171 | 175 | 171 | 175 | 8,600 |
2021/05/24 | 175 | 176 | 172 | 173 | 14,400 |
2021/05/21 | 172 | 175 | 172 | 175 | 13,400 |
2021/05/20 | 165 | 173 | 165 | 172 | 23,500 |
2021/05/19 | 164 | 167 | 162 | 165 | 5,800 |
2021/05/18 | 161 | 166 | 161 | 164 | 18,400 |
2021/05/17 | 171 | 171 | 161 | 161 | 33,400 |
2021/05/14 | 168 | 176 | 167 | 168 | 29,600 |
2021/05/13 | 174 | 176 | 167 | 169 | 33,500 |
2021/05/12 | 177 | 179 | 170 | 174 | 89,200 |
2021/05/11 | 185 | 185 | 179 | 180 | 32,200 |
2021/05/10 | 183 | 186 | 183 | 185 | 8,900 |
2021/05/07 | 182 | 185 | 182 | 184 | 18,100 |
2021/05/06 | 183 | 186 | 183 | 185 | 35,900 |
2021/04/30 | 185 | 188 | 185 | 188 | 11,200 |
2021/04/28 | 188 | 188 | 185 | 185 | 7,200 |
2021/04/27 | 187 | 189 | 185 | 187 | 13,400 |
2021/04/26 | 185 | 189 | 182 | 187 | 10,600 |
2021/04/23 | 187 | 190 | 182 | 182 | 24,600 |
2021/04/22 | 185 | 189 | 185 | 187 | 17,400 |
2021/04/21 | 188 | 188 | 183 | 185 | 22,000 |
2021/04/20 | 186 | 188 | 182 | 187 | 44,300 |
2021/04/19 | 192 | 192 | 188 | 188 | 36,600 |
2021/04/16 | 196 | 196 | 189 | 194 | 78,000 |
2021/04/15 | 199 | 199 | 196 | 197 | 13,500 |
2021/04/14 | 201 | 201 | 196 | 196 | 57,100 |
2021/04/13 | 204 | 204 | 201 | 203 | 12,900 |
2021/04/12 | 199 | 204 | 199 | 204 | 25,100 |
2021/04/09 | 202 | 202 | 200 | 200 | 13,900 |
2021/04/08 | 203 | 203 | 199 | 202 | 16,600 |
2021/04/07 | 204 | 204 | 200 | 200 | 27,400 |
2021/04/06 | 206 | 206 | 202 | 202 | 24,400 |
2021/04/05 | 206 | 210 | 205 | 208 | 77,100 |
2021/04/02 | 203 | 204 | 201 | 203 | 14,000 |
2021/04/01 | 200 | 201 | 198 | 201 | 18,300 |
2021/03/31 | 201 | 201 | 199 | 199 | 31,800 |
2021/03/30 | 198 | 204 | 198 | 204 | 28,600 |
2021/03/29 | 200 | 202 | 198 | 199 | 35,400 |
2021/03/26 | 198 | 201 | 197 | 200 | 23,800 |
2021/03/25 | 196 | 198 | 193 | 198 | 30,600 |
2021/03/24 | 196 | 198 | 191 | 192 | 51,500 |
2021/03/23 | 204 | 205 | 197 | 200 | 44,900 |
2021/03/22 | 203 | 208 | 203 | 204 | 37,700 |
2021/03/19 | 205 | 208 | 203 | 204 | 100,700 |
2021/03/18 | 208 | 216 | 208 | 209 | 121,500 |
2021/03/17 | 202 | 219 | 202 | 210 | 307,100 |
2021/03/16 | 200 | 202 | 198 | 199 | 40,400 |
2021/03/15 | 201 | 204 | 200 | 203 | 51,100 |
2021/03/12 | 198 | 202 | 197 | 201 | 36,800 |
2021/03/11 | 200 | 200 | 197 | 200 | 19,400 |
2021/03/10 | 200 | 203 | 196 | 196 | 58,500 |
2021/03/09 | 192 | 197 | 190 | 197 | 42,800 |
2021/03/08 | 194 | 197 | 191 | 191 | 28,300 |
2021/03/05 | 190 | 192 | 185 | 191 | 71,300 |
2021/03/04 | 196 | 199 | 189 | 193 | 78,200 |
2021/03/03 | 201 | 204 | 196 | 196 | 98,700 |
2021/03/02 | 205 | 211 | 201 | 203 | 167,200 |
2021/03/01 | 206 | 209 | 200 | 202 | 266,500 |
2021/02/26 | 200 | 233 | 193 | 210 | 1,022,000 |
2021/02/25 | 203 | 208 | 201 | 202 | 149,800 |
2021/02/24 | 205 | 210 | 201 | 201 | 214,400 |
2021/02/22 | 221 | 226 | 207 | 209 | 473,100 |
2021/02/19 | 220 | 223 | 207 | 213 | 297,200 |
2021/02/18 | 237 | 242 | 223 | 226 | 789,900 |
2021/02/17 | 216 | 247 | 210 | 227 | 1,187,900 |
2021/02/16 | 214 | 233 | 211 | 215 | 912,200 |
2021/02/15 | 215 | 216 | 206 | 209 | 477,000 |
2021/02/12 | 203 | 220 | 203 | 207 | 377,300 |
2021/02/10 | 199 | 204 | 191 | 204 | 545,700 |
2021/02/09 | 200 | 239 | 192 | 204 | 4,031,500 |
2021/02/08 | 185 | 206 | 183 | 189 | 700,300 |
2021/02/05 | 173 | 182 | 173 | 178 | 70,900 |
2021/02/04 | 171 | 175 | 171 | 175 | 47,400 |
2021/02/03 | 173 | 174 | 170 | 174 | 25,600 |
2021/02/02 | 173 | 173 | 170 | 173 | 74,800 |
2021/02/01 | 169 | 174 | 169 | 174 | 43,400 |
2021/01/29 | 171 | 173 | 169 | 172 | 22,300 |
2021/01/28 | 169 | 172 | 168 | 172 | 35,200 |
2021/01/27 | 173 | 173 | 168 | 170 | 39,500 |
2021/01/26 | 173 | 174 | 170 | 173 | 27,600 |
2021/01/25 | 173 | 174 | 170 | 173 | 42,900 |
2021/01/22 | 174 | 174 | 171 | 174 | 28,300 |
2021/01/21 | 175 | 175 | 172 | 174 | 30,500 |
2021/01/20 | 170 | 174 | 168 | 172 | 96,800 |
2021/01/19 | 169 | 174 | 167 | 171 | 371,100 |
2021/01/18 | 179 | 191 | 176 | 187 | 330,000 |
2021/01/15 | 171 | 178 | 169 | 177 | 93,300 |
2021/01/14 | 165 | 182 | 165 | 170 | 339,200 |
2021/01/13 | 167 | 169 | 165 | 166 | 41,100 |
2021/01/12 | 168 | 169 | 164 | 169 | 46,700 |
2021/01/08 | 168 | 171 | 167 | 169 | 38,200 |
2021/01/07 | 168 | 172 | 165 | 171 | 73,100 |
2021/01/06 | 163 | 171 | 163 | 170 | 61,100 |
2021/01/05 | 164 | 165 | 162 | 165 | 14,300 |
2021/01/04 | 160 | 166 | 160 | 164 | 58,400 |